Aerocentury Corp (NY: ACY )

8.520 USD +0.420 (+5.19%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.37 23.40 23.22 23.22 1,476 +0.52(+2.29%)
Apr 29, 2010 23.00 23.45 22.51 22.70 1,500 +0.45(+2.02%)
Apr 28, 2010 22.54 22.90 22.25 22.25 3,980 -0.45(-1.98%)
Apr 27, 2010 22.21 22.88 22.20 22.70 2,656 +0.10(+0.44%)
Apr 26, 2010 22.00 22.92 22.00 22.60 5,585 +0.78(+3.57%)
Apr 23, 2010 22.25 22.25 21.80 21.82 1,210 +0.16(+0.75%)
Apr 22, 2010 21.96 22.02 21.66 21.66 1,340 -0.39(-1.79%)
Apr 21, 2010 22.25 22.25 21.50 22.05 894 +0.10(+0.48%)
Apr 20, 2010 21.95 21.95 21.95 21.95 100 -0.20(-0.90%)
Apr 19, 2010 21.99 22.20 21.84 22.15 7,450 +0.50(+2.31%)
Apr 16, 2010 22.51 22.51 21.20 21.65 8,637 -0.95(-4.20%)
Apr 15, 2010 22.99 23.01 22.53 22.60 4,014 -0.48(-2.08%)
Apr 14, 2010 23.02 23.45 22.50 23.08 3,621 +0.53(+2.35%)
Apr 13, 2010 22.51 22.75 22.50 22.55 3,294 +0.05(+0.22%)
Apr 12, 2010 20.99 22.50 20.98 22.50 7,841 +1.85(+8.96%)
Apr 09, 2010 20.50 21.00 20.50 20.65 3,660 +0.15(+0.73%)
Apr 08, 2010 20.45 20.50 20.45 20.50 950 +0.44(+2.19%)
Apr 07, 2010 19.97 20.40 19.83 20.06 4,090 +0.10(+0.50%)
Apr 06, 2010 20.45 20.45 19.71 19.96 1,792 +0.31(+1.58%)
Apr 05, 2010 19.90 20.35 19.60 19.65 2,614 +0.12(+0.64%)
Apr 01, 2010 19.50 19.52 19.52 19.52 900 +0.27(+1.43%)
Mar 31, 2010 20.00 20.15 18.64 19.25 12,640 -1.15(-5.64%)
Mar 30, 2010 19.23 20.50 19.23 20.40 3,716 -0.00(-0.00%)
Mar 29, 2010 20.45 20.50 20.40 20.40 4,916 +0.25(+1.24%)
Mar 26, 2010 20.26 20.28 20.12 20.15 3,300 -0.05(-0.25%)
Mar 25, 2010 20.42 20.50 20.20 20.20 1,618 -0.12(-0.59%)
Mar 24, 2010 20.17 20.32 19.92 20.32 3,765 +0.17(+0.84%)
Mar 23, 2010 20.05 20.20 19.92 20.15 3,015 +0.23(+1.18%)
Mar 22, 2010 19.85 20.01 19.60 19.92 3,745 -0.08(-0.42%)
Mar 19, 2010 19.88 20.05 19.40 20.00 3,339 +0.10(+0.50%)
Mar 18, 2010 19.39 19.90 19.39 19.90 1,073 +0.45(+2.31%)
Mar 17, 2010 19.40 19.85 19.40 19.45 2,307 -0.05(-0.26%)
Mar 16, 2010 19.80 19.80 19.46 19.50 7,534 -0.38(-1.91%)
Mar 15, 2010 19.80 19.88 19.80 19.88 1,375 +1.08(+5.74%)
Mar 12, 2010 19.05 19.05 18.79 18.80 6,996 -0.17(-0.87%)
Mar 11, 2010 18.55 19.00 18.55 18.96 800 -0.16(-0.86%)
Mar 10, 2010 19.00 19.13 18.60 19.13 3,147 +0.43(+2.30%)
Mar 09, 2010 19.07 19.07 18.50 18.70 4,790 -0.41(-2.15%)
Mar 08, 2010 19.05 20.20 18.01 19.11 9,401 -0.89(-4.45%)
Mar 05, 2010 18.66 21.50 18.66 20.00 35,098 +1.70(+9.29%)
Mar 04, 2010 16.00 19.00 16.00 18.30 25,284 +3.19(+21.11%)
Mar 03, 2010 14.90 15.20 14.90 15.11 10,825 +0.25(+1.68%)
Mar 02, 2010 14.84 14.86 14.55 14.86 4,041 +0.02(+0.13%)
Mar 01, 2010 15.08 15.08 14.60 14.84 10,420 -0.03(-0.20%)
Feb 26, 2010 15.00 15.33 14.55 14.87 16,588 -0.18(-1.20%)
Feb 25, 2010 15.00 15.75 14.25 15.05 18,382 +0.32(+2.17%)
Feb 24, 2010 14.80 15.05 14.65 14.73 5,830 -0.07(-0.47%)
Feb 23, 2010 14.80 14.80 14.80 14.80 2,435 -0.06(-0.40%)
Feb 22, 2010 15.05 15.05 14.75 14.86 1,265 -0.08(-0.54%)
Feb 19, 2010 14.25 14.95 14.25 14.94 6,900 +0.64(+4.47%)
Feb 18, 2010 14.40 14.41 14.25 14.30 2,511 -0.13(-0.93%)
Feb 17, 2010 14.75 14.75 14.44 14.44 564 -0.05(-0.38%)
Feb 16, 2010 14.38 14.49 13.94 14.49 339 +0.20(+1.40%)
Feb 12, 2010 13.55 14.29 14.29 14.29 1,700 +0.54(+3.93%)
Feb 11, 2010 13.90 13.96 13.51 13.75 2,619 -0.03(-0.22%)
Feb 10, 2010 13.67 13.78 13.64 13.78 1,101 +0.18(+1.32%)
Feb 09, 2010 13.65 13.70 13.33 13.60 2,084 -0.15(-1.09%)
Feb 08, 2010 13.80 13.80 13.75 13.75 779 -0.24(-1.71%)
Feb 05, 2010 14.34 14.40 13.99 13.99 8,810 -0.32(-2.24%)
Feb 04, 2010 14.36 14.36 14.31 14.31 2,621 -0.05(-0.35%)
Feb 03, 2010 14.50 14.50 14.36 14.36 600 +0.01(+0.07%)
Feb 02, 2010 14.40 14.40 14.35 14.35 300 -0.00(-0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.